Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynacert Inc (TSV: DYA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.8100 0.8300 0.8100 0.8300 174,209 +0.02(+2.47%)
Jun 29, 2017 0.8100 0.8300 0.8000 0.8100 167,112 -0.02(-2.41%)
Jun 28, 2017 0.7900 0.8300 0.7900 0.8300 311,659 +0.04(+5.06%)
Jun 27, 2017 0.7900 0.7900 0.7800 0.7900 113,759 -0.01(-1.25%)
Jun 26, 2017 0.8000 0.8000 0.7900 0.8000 216,323 -0.01(-1.23%)
Jun 23, 2017 0.8000 0.8100 0.7900 0.8100 204,996 +0.01(+1.25%)
Jun 22, 2017 0.7900 0.8100 0.7900 0.8000 242,316 -0.01(-1.23%)
Jun 21, 2017 0.8000 0.8200 0.8000 0.8100 135,165 +0.01(+1.25%)
Jun 20, 2017 0.8000 0.8200 0.8000 0.8000 138,455 +0.01(+1.27%)
Jun 19, 2017 0.8200 0.8200 0.7900 0.7900 351,523 -0.03(-3.66%)
Jun 16, 2017 0.8500 0.8700 0.7800 0.8200 1,624,296 +0.02(+2.50%)
Jun 15, 2017 0.8000 0.8000 0.7600 0.8000 475,666 -0.01(-1.23%)
Jun 14, 2017 0.8100 0.8100 0.8000 0.8100 248,844 +0.00(+0.00%)
Jun 13, 2017 0.8300 0.8300 0.8100 0.8100 290,160 -0.02(-2.41%)
Jun 12, 2017 0.8600 0.8600 0.8100 0.8300 447,188 -0.03(-3.49%)
Jun 09, 2017 0.8800 0.8900 0.8600 0.8600 386,248 -0.03(-3.37%)
Jun 08, 2017 0.8500 0.8900 0.8500 0.8900 540,071 +0.06(+7.23%)
Jun 07, 2017 0.8200 0.8300 0.7700 0.8300 474,483 -0.01(-1.19%)
Jun 06, 2017 0.8800 0.8800 0.8200 0.8400 690,978 -0.06(-6.67%)
Jun 05, 2017 0.9000 0.9000 0.8800 0.9000 117,425 +0.02(+2.27%)
Jun 02, 2017 0.8900 0.9000 0.8800 0.8800 264,386 -0.01(-1.12%)
Jun 01, 2017 0.9100 0.9100 0.8800 0.8900 203,717 -0.02(-2.20%)
May 31, 2017 0.9500 0.9500 0.8900 0.9100 629,777 -0.01(-1.09%)
May 30, 2017 0.9500 0.9500 0.9200 0.9200 103,445 -0.02(-2.13%)
May 29, 2017 0.9500 0.9500 0.9200 0.9400 89,898 -0.01(-1.05%)
May 26, 2017 0.9500 0.9600 0.9000 0.9500 238,345 +0.00(+0.00%)
May 25, 2017 0.9800 0.9900 0.9200 0.9500 950,580 -0.05(-5.00%)
May 24, 2017 1.010 1.010 0.9600 1.000 661,455 -0.01(-0.99%)
May 23, 2017 0.9700 1.030 0.9600 1.010 679,362 +0.06(+6.32%)
May 19, 2017 0.9000 0.9800 0.8800 0.9500 1,200,104 +0.05(+5.56%)
May 18, 2017 0.9200 0.9200 0.8700 0.9000 420,918 +0.00(+0.00%)
May 17, 2017 0.9300 0.9500 0.9000 0.9000 750,325 -0.03(-3.23%)
May 16, 2017 0.9200 0.9600 0.9200 0.9300 443,577 -0.02(-2.11%)
May 15, 2017 1.000 1.010 0.8600 0.9500 1,920,988 -0.05(-5.00%)
May 12, 2017 1.000 1.000 0.9900 1.000 207,212 +0.01(+1.01%)
May 11, 2017 1.000 1.010 0.9900 0.9900 490,004 -0.01(-1.00%)
May 10, 2017 0.9800 1.000 0.9700 1.000 701,938 +0.00(+0.00%)
May 09, 2017 1.010 1.010 0.9600 1.000 1,024,738 +0.00(+0.00%)
May 08, 2017 1.010 1.030 1.000 1.000 473,304 -0.01(-0.99%)
May 05, 2017 1.030 1.030 1.000 1.010 648,110 +0.01(+1.00%)
May 04, 2017 1.030 1.030 1.000 1.000 585,936 +0.00(+0.00%)
May 03, 2017 0.9900 1.040 0.9800 1.000 977,706 +0.00(+0.00%)
May 02, 2017 1.050 1.070 1.000 1.000 1,338,924 -0.05(-4.76%)
May 01, 2017 0.9700 1.050 0.9600 1.050 1,209,037 +0.07(+7.14%)
Apr 28, 2017 0.9600 0.9900 0.9200 0.9800 1,662,472 +0.01(+1.03%)
Apr 27, 2017 1.090 1.090 0.9600 0.9700 2,360,554 -0.10(-9.35%)
Apr 26, 2017 1.030 1.110 1.030 1.070 3,073,343 +0.08(+8.08%)
Apr 25, 2017 0.9300 1.000 0.9300 0.9900 2,623,922 +0.07(+7.61%)
Apr 24, 2017 0.8900 0.9200 0.8800 0.9200 1,410,392 +0.03(+3.37%)
Apr 21, 2017 0.8600 0.9000 0.8600 0.8900 2,637,411 +0.03(+3.49%)
Apr 20, 2017 0.8600 0.8800 0.8500 0.8600 664,502 +0.00(+0.00%)
Apr 19, 2017 0.8400 0.8800 0.8300 0.8600 2,280,123 +0.03(+3.61%)
Apr 18, 2017 0.8600 0.8600 0.8100 0.8300 1,370,112 -0.01(-1.19%)
Apr 17, 2017 0.8500 0.8700 0.8400 0.8400 1,565,281 +0.01(+1.20%)
Apr 13, 2017 0.8400 0.8400 0.8200 0.8300 648,835 +0.01(+1.22%)
Apr 12, 2017 0.8200 0.8600 0.8200 0.8200 1,594,675 +0.00(+0.00%)
Apr 11, 2017 0.8000 0.8200 0.8000 0.8200 325,703 +0.02(+2.50%)
Apr 10, 2017 0.8200 0.8200 0.8000 0.8000 546,291 -0.01(-1.23%)
Apr 07, 2017 0.8000 0.8300 0.8000 0.8100 553,656 +0.01(+1.25%)
Apr 06, 2017 0.8200 0.8200 0.8000 0.8000 571,687 +0.00(+0.00%)
Apr 05, 2017 0.8200 0.8700 0.8000 0.8000 1,675,312 -0.01(-1.23%)
Apr 04, 2017 0.8000 0.8300 0.8000 0.8100 842,532 +0.01(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.